Ping An Healthcare And Technology Company Limited Historical Data - 1XZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1507999	-13.3925322729	1.1259999	1.19	0.9186	19639	1.07580086	DE
4	0.21	27.443805541	0.7652	1.241	0.738	20136	0.97124026	DE
12	0.2538	35.1815913502	0.7214	1.241	0.7012	12599	0.90105095	DE
26	-0.1948	-16.6495726496	1.17	2.06	0.7012	6579	0.98370315	DE
52	-0.4118	-29.6899783706	1.387	2.06	0.7012	4404	1.00704469	DE
156	-1.2887999	-56.9257931504	2.2639999	2.35	0.7012	3312	1.09888175	DE
260	-1.2887999	-56.9257931504	2.2639999	2.35	0.7012	3312	1.09888175	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.9752	-0.0598	-5.78	0.9706	0.9752	0.9186	135762
1740691620	1.0349999	-0.03	-2.50	1.036	1.044	1.0349999	1400
1740605220	1.0615	-0.03	-2.88	1.081	1.0874999	1.0615	42910
1740518820	1.093	0.05	4.54	1.086	1.093	1.086	17333
1740432420	1.0455	-0.13	-11.02	1.0945	1.1005	1.0455	25121
1740173220	1.175	-0.02	-1.26	1.1259999	1.19	1.1259999	11430
1740086820	1.19	0.09	8.23	1.1325	1.241	1.1265	35645
1740000420	1.0994999	0.05	5.27	1.1075	1.1075	1.0705	93136
1739914020	1.0445	0	0.38	1.0055	1.0794999	1.0055	16183
1739827620	1.0405	0.11	11.28	0.963	1.0415	0.963	1360
1739568420	0.935	0.1512	19.29	0.8618	0.935	0.86	12444
1739482020	0.7838	0.028	3.70	0.7838	0.7838	0.7838	181
1739395620	0.7558	-0.0236	-3.03	0.7558	0.7558	0.7558	6500
1739309220	0.7794	0.01	1.30	0.7794	0.7794	0.7794	6500
1739222820	0.7694	-0.006	-0.77	0.7714	0.7714	0.7694	8150
1738963620	0.7754	0.0152	2.00	0.7738	0.7754	0.7484	41247
1738877220	0.7602	0.0222	3.01	0.739	0.7602	0.739	4715
1738790820	0.738	-0.0134	-1.78	0.76	0.76	0.738	25750
1738704420	0.7514	-0.0032	-0.42	0.7422	0.7724	0.7422	8159
1738618020	0.7546	-0.0112	-1.46	0.782	0.782	0.7512	43386
1738358820	0.7658	0.003	0.39	0.7652	0.766	0.7652	1175
1738272420	0.7628	0	0.00	0.7635999	0.7946	0.7618	5918
1738186020	0.7628	0.008	1.06	0.7562	0.7942	0.7562	1652
1738099620	0.7548	0.0148	2.00	0.7704	0.7718	0.7548	6650
1738013220	0.74	-0.001	-0.13	0.7334	0.74	0.7334	1008
1737754020	0.741	0	0.00	0.741	0.741	0.741	0
1737667620	0.741	-0.009	-1.20	0.7736	0.7736	0.741	38
1737581220	0.75	-0.028	-3.60	0.75	0.75	0.75	400
1737494820	0.778	0.008	1.04	0.778	0.778	0.778	50
1737408420	0.77	0.013	1.72	0.78	0.78	0.77	1800
1737149220	0.757	0.0062	0.83	0.757	0.757	0.757	250
1737062820	0.7508	-0.0088	-1.16	0.7508	0.7508	0.7508	1
1736976420	0.7596	-0.0002	-0.03	0.7822	0.7822	0.7524	534
1736890020	0.7598	-0.0284	-3.60	0.7598	0.7598	0.7598	25
1736803620	0.7882	0	0.00	0.7882	0.7882	0.7882	0
1736544420	0.7882	0.0212	2.76	0.7882	0.7882	0.7882	3000
1736458020	0.767	0	0.00	0.767	0.767	0.767	0
1736371620	0.767	0	0.00	0.767	0.767	0.767	0
1736285220	0.767	-0.025	-3.16	0.7946	0.7967999	0.763	2578
1736198820	0.792	0.0018	0.23	0.792	0.792	0.792	5000
1735939620	0.7902	0.0406	5.42	0.7902	0.7902	0.7902	5063
1735853220	0.7496	-0.0482	-6.04	0.7463999	0.777	0.746	754
1735594020	0.7978	-0.0074	-0.92	0.803	0.803	0.75	13841
1735334820	0.8052	0.0096	1.21	0.8002	0.8344	0.8002	2325
1734989220	0.7956	0.0136	1.74	0.7974	0.8282	0.7947999	1649
1734730020	0.782	-0.0126	-1.59	0.7772	0.782	0.7772	835
1734643620	0.7946	0.0162	2.08	0.7924	0.7946	0.7924	150
1734557220	0.7784	-0.0124	-1.57	0.7736	0.7784	0.7736	5001
1734470820	0.7907999	-0.1042	-11.64	0.8162	0.8194	0.785	23040
1734384420	0.895	-0.042	-4.48	0.8938	0.895	0.8936	1856
1734125220	0.937	0.1208	14.80	0.925	0.937	0.925	9290
1734038820	0.8162	0.0436	5.64	0.8216	0.8418	0.8162	22730
1733952420	0.7726	0.0174	2.30	0.7734	0.7838	0.7726	18984
1733866020	0.7552	-0.0302	-3.85	0.74	0.775	0.7278	27535
1733779620	0.7854	0.0218001	2.85	0.7012	0.7854	0.7012	4629
1733520420	0.7635999	-1.0559	-58.03	0.7214	0.7635999	0.7176	73236
1733434020	1.8195	0	0.00	1.8195	1.8195	1.8195	0
1733347620	1.8195	0	0.00	1.8195	1.8195	1.8195	0
1733261220	1.8195	0.03	1.56	1.8	1.823	1.768	2501

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ping An Healthcare And Technology Company Limited (1XZ)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ping An Healthcare And Technology Company Limited (1XZ) Historical

Ping An Healthcare And Technology Company Limited (1XZ)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free